Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.545	3.545	3.440	3.542	67,511	+0.15(+4.46%)
May 28, 2009	3.464	3.485	3.337	3.391	50,870	-0.11(-3.20%)
May 27, 2009	3.585	3.627	3.493	3.503	58,371	-0.01(-0.17%)
May 26, 2009	3.703	3.703	3.479	3.509	79,970	-0.15(-4.13%)
May 22, 2009	3.718	3.742	3.645	3.660	55,118	-0.02(-0.49%)
May 21, 2009	3.669	3.757	3.603	3.679	71,769	+0.01(+0.25%)
May 20, 2009	3.627	3.672	3.554	3.669	129,592	+0.06(+1.59%)
May 19, 2009	3.524	3.615	3.288	3.612	202,254	+0.11(+3.02%)
May 18, 2009	3.452	3.626	3.346	3.506	120,809	-0.02(-0.52%)
May 15, 2009	3.527	3.585	3.524	3.524	46,269	+0.04(+1.22%)
May 14, 2009	3.554	3.585	3.479	3.482	29,119	-0.11(-3.11%)
May 13, 2009	3.570	3.600	3.554	3.594	28,594	+0.01(+0.25%)
May 12, 2009	3.521	3.612	3.521	3.585	39,013	+0.07(+2.07%)
May 11, 2009	3.548	3.579	3.494	3.512	61,445	+0.01(+0.26%)
May 08, 2009	3.533	3.567	3.485	3.503	71,627	-0.05(-1.45%)
May 07, 2009	3.630	3.630	3.539	3.554	21,972	-0.08(-2.08%)
May 06, 2009	3.627	3.663	3.564	3.630	29,513	+0.02(+0.42%)
May 05, 2009	3.558	3.639	3.545	3.615	43,525	+0.05(+1.44%)
May 04, 2009	3.567	3.630	3.487	3.564	62,057	+0.02(+0.68%)
May 01, 2009	3.479	3.597	3.479	3.539	36,220	-0.01(-0.17%)
Apr 30, 2009	3.630	3.630	3.518	3.545	25,318	+0.01(+0.21%)
Apr 29, 2009	3.539	3.615	3.497	3.538	110,168	+0.03(+0.91%)
Apr 28, 2009	3.400	3.533	3.358	3.506	107,156	+0.08(+2.29%)
Apr 27, 2009	3.473	3.473	3.328	3.427	66,989	-0.05(-1.56%)
Apr 24, 2009	3.627	3.700	3.456	3.482	48,613	-0.17(-4.64%)
Apr 23, 2009	3.633	3.651	3.452	3.651	26,739	-0.02(-0.66%)
Apr 22, 2009	3.443	3.697	3.394	3.675	73,835	+0.28(+8.19%)
Apr 21, 2009	3.406	3.449	3.291	3.397	64,292	-0.12(-3.44%)
Apr 20, 2009	3.412	3.624	3.188	3.518	123,999	-0.07(-2.02%)
Apr 17, 2009	3.382	3.775	3.255	3.591	181,395	+0.25(+7.62%)
Apr 16, 2009	3.116	3.666	3.116	3.337	240,345	+0.10(+3.08%)
Apr 15, 2009	2.949	3.310	2.844	3.237	54,695	+0.31(+10.42%)
Apr 14, 2009	2.707	2.931	2.697	2.931	95,246	+0.28(+10.74%)
Apr 13, 2009	2.692	2.786	2.647	2.647	41,082	+0.02(+0.57%)
Apr 09, 2009	2.571	2.704	2.571	2.632	31,344	+0.02(+0.58%)
Apr 08, 2009	2.731	2.738	2.592	2.617	27,770	+0.06(+2.25%)
Apr 07, 2009	2.502	2.571	2.481	2.559	14,875	+0.05(+1.81%)
Apr 06, 2009	2.638	2.638	2.505	2.514	19,939	-0.06(-2.24%)
Apr 03, 2009	2.698	2.717	2.571	2.571	26,822	-0.05(-1.73%)
Apr 02, 2009	2.747	2.759	2.617	2.617	36,289	-0.13(-4.63%)
Apr 01, 2009	2.629	2.744	2.493	2.744	35,909	+0.06(+2.14%)
Mar 31, 2009	2.602	2.753	2.444	2.686	76,027	+0.22(+9.09%)
Mar 30, 2009	2.462	2.495	2.444	2.462	18,772	-0.05(-1.93%)
Mar 26, 2009	2.441	2.614	2.441	2.511	29,179	+0.07(+2.85%)
Mar 25, 2009	2.475	2.511	2.441	2.441	20,713	-0.11(-4.16%)
Mar 24, 2009	2.529	2.768	2.423	2.547	47,803	+0.02(+0.72%)
Mar 23, 2009	2.532	2.792	2.320	2.529	36,702	-0.02(-0.95%)
Mar 20, 2009	2.662	2.729	2.449	2.553	49,409	-0.17(-6.12%)
Mar 19, 2009	2.859	2.868	2.517	2.720	82,460	-0.11(-3.85%)
Mar 18, 2009	2.620	2.844	2.387	2.828	86,816	+0.21(+7.97%)
Mar 17, 2009	2.459	2.677	2.311	2.620	76,195	+0.20(+8.25%)
Mar 16, 2009	2.390	2.553	2.390	2.420	35,555	+0.00(+0.12%)
Mar 13, 2009	2.444	2.535	2.290	2.417	9,381	-0.13(-4.99%)
Mar 12, 2009	2.115	2.568	2.015	2.544	119,004	+0.38(+17.29%)
Mar 11, 2009	2.075	2.175	1.860	2.169	79,117	+0.10(+4.67%)
Mar 10, 2009	1.818	2.112	1.815	2.072	79,306	+0.31(+17.50%)
Mar 09, 2009	2.000	2.000	1.764	1.764	29,096	-0.29(-14.16%)
Mar 06, 2009	2.024	2.118	1.966	2.055	63,032	-0.01(-0.56%)
Mar 05, 2009	2.096	2.136	1.972	2.066	77,802	-0.04(-1.87%)
Mar 04, 2009	2.115	2.115	2.087	2.105	8,803	-0.07(-3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.